PT Multi Bintang Indonesia Tbk (IDX:MLBI)
Indonesia
· Delayed Price · Currency is IDR 5,675.00
-25.00 (-0.44%)
At close: Dec 5, 2025
IDX:MLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | - | -0.44% | 70,100 |
| Dec 4, 2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.44% | 107,400 |
| Dec 3, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | 0.44% | 65,900 |
| Dec 2, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 96,900 |
| Dec 1, 2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,675.00 | - | 115,500 |
| Nov 28, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | 29,300 |
| Nov 27, 2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.44% | 88,300 |
| Nov 26, 2025 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 130,700 |
| Nov 25, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.42% | 1,112,100 |
| Nov 24, 2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,660.00 | 0.43% | 267,200 |
| Nov 21, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,635.81 | -0.43% | 713,000 |
| Nov 20, 2025 | 5,850.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,660.00 | - | 195,200 |
| Nov 19, 2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,660.00 | - | 104,400 |
| Nov 18, 2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,660.00 | - | 429,700 |
| Nov 17, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,660.00 | 0.86% | 226,400 |
| Nov 14, 2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 757,700 |
| Nov 13, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,611.62 | - | 79,300 |
| Nov 12, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,611.62 | - | 182,600 |
| Nov 11, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,611.62 | - | 144,000 |
| Nov 10, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 231,300 |
| Nov 7, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 365,300 |
| Nov 6, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 160,900 |
| Nov 5, 2025 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,611.62 | -2.52% | 312,200 |
| Nov 4, 2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,756.75 | 1.28% | 15,700 |
| Nov 3, 2025 | 5,900.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,684.19 | - | 26,700 |
| Oct 31, 2025 | 5,950.00 | 5,975.00 | 5,775.00 | 5,875.00 | 5,684.19 | -0.84% | 760,300 |
| Oct 30, 2025 | 5,950.00 | 6,000.00 | 5,775.00 | 5,925.00 | 5,732.56 | -0.42% | 660,700 |
| Oct 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,756.75 | 0.85% | 22,600 |
| Oct 28, 2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,708.38 | - | 48,900 |
| Oct 27, 2025 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,708.38 | -0.84% | 21,600 |
| Oct 24, 2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,756.75 | 0.85% | 123,400 |
| Oct 23, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,708.38 | 0.85% | 14,700 |
| Oct 22, 2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,660.00 | -0.85% | 67,600 |
| Oct 21, 2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,708.38 | 0.43% | 78,500 |
| Oct 20, 2025 | 5,775.00 | 5,950.00 | 5,775.00 | 5,875.00 | 5,684.19 | 1.73% | 72,000 |
| Oct 17, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,587.44 | -0.43% | 201,700 |
| Oct 16, 2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,611.62 | 0.43% | 21,100 |
| Oct 15, 2025 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,587.44 | - | 33,300 |
| Oct 14, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,587.44 | -0.43% | 27,800 |
| Oct 13, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,611.62 | -0.43% | 39,800 |
| Oct 10, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,635.81 | - | 12,900 |
| Oct 9, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,635.81 | 0.43% | 139,100 |
| Oct 8, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,611.62 | - | 95,400 |
| Oct 7, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,611.62 | -0.43% | 368,200 |
| Oct 6, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,635.81 | -0.43% | 55,200 |
| Oct 3, 2025 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,660.00 | 0.43% | 72,900 |
| Oct 2, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,635.81 | 0.43% | 14,900 |
| Oct 1, 2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,611.62 | - | 119,800 |
| Sep 30, 2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,611.62 | -1.28% | 83,600 |
| Sep 29, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,684.19 | -0.42% | 66,700 |
| Sep 26, 2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,708.38 | -0.42% | 69,500 |
| Sep 25, 2025 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 5,732.56 | -0.42% | 46,200 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,756.75 | - | 52,900 |
| Sep 23, 2025 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,756.75 | 1.28% | 154,400 |
| Sep 22, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,684.19 | 0.43% | 88,600 |
| Sep 19, 2025 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 5,660.00 | 0.43% | 166,600 |
| Sep 18, 2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,635.81 | -1.27% | 30,800 |
| Sep 17, 2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,708.38 | 0.85% | 67,200 |
| Sep 16, 2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,660.00 | -0.43% | 69,800 |
| Sep 15, 2025 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,684.19 | - | 56,300 |
| Sep 12, 2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,684.19 | 1.29% | 19,000 |
| Sep 11, 2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,611.62 | 0.43% | 67,700 |
| Sep 10, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,587.44 | -0.43% | 24,200 |
| Sep 9, 2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,611.62 | -0.43% | 596,000 |
| Sep 8, 2025 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,635.81 | -0.85% | 248,700 |
| Sep 4, 2025 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,684.19 | -0.42% | 116,800 |
| Sep 3, 2025 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,708.38 | -0.42% | 62,100 |
| Sep 2, 2025 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 5,732.56 | 0.42% | 20,200 |
| Sep 1, 2025 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 5,708.38 | - | 99,000 |
| Aug 29, 2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,708.38 | -0.84% | 244,100 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,756.75 | -0.42% | 77,400 |
| Aug 27, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,780.94 | - | 121,300 |
| Aug 26, 2025 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,780.94 | -1.24% | 117,200 |
| Aug 25, 2025 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,853.50 | 2.11% | 93,300 |
| Aug 22, 2025 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,732.56 | -0.84% | 44,300 |
| Aug 21, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,780.94 | 0.42% | 174,200 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,756.75 | -0.42% | 193,100 |
| Aug 19, 2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,780.94 | -1.65% | 480,800 |
| Aug 15, 2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 5,877.69 | -0.82% | 108,700 |
| Aug 14, 2025 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 5,926.07 | 0.41% | 35,300 |
| Aug 13, 2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 5,901.88 | -0.41% | 470,300 |
| Aug 12, 2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,926.07 | -0.41% | 140,800 |
| Aug 11, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 5,950.26 | -0.81% | 251,900 |
| Aug 8, 2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 5,998.63 | - | 105,000 |
| Aug 7, 2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,998.63 | 1.22% | 147,700 |
| Aug 6, 2025 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,926.07 | 0.82% | 239,800 |
| Aug 5, 2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 5,877.69 | 0.41% | 230,900 |
| Aug 4, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,853.50 | 0.41% | 481,600 |
| Aug 1, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 5,829.32 | 0.84% | 205,000 |
| Jul 31, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,780.94 | -0.42% | 379,900 |
| Jul 30, 2025 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,805.13 | - | 272,000 |
| Jul 29, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,805.13 | - | 121,600 |
| Jul 28, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,805.13 | 0.42% | 94,400 |
| Jul 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,780.94 | -1.24% | 617,500 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 5,853.50 | -6.56% | 674,000 |
| Jul 23, 2025 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 6,264.70 | 7.92% | 1,695,600 |
| Jul 22, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,805.13 | - | 1,347,000 |
| Jul 21, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 5,805.13 | 3.45% | 609,600 |
| Jul 18, 2025 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,611.62 | 1.31% | 104,000 |
| Jul 17, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,539.06 | -0.43% | 436,700 |